47,550€
0,40%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 47,53 | 47,61 | 47,49 | 47,57 | 0,44% | - |
| 01.10.2025 | 45,43 | 47,47 | 45,12 | 47,36 | 4,50% | - |
| 30.09.2025 | 46,13 | 46,19 | 45,17 | 45,32 | -1,35% | - |
| 29.09.2025 | 46,67 | 46,79 | 45,73 | 45,94 | -1,25% | - |
| 26.09.2025 | 46,85 | 46,97 | 45,82 | 46,52 | -1,02% | 200,00 |
| 25.09.2025 | 47,51 | 47,78 | 46,63 | 47,00 | -0,93% | 200,00 |
| 24.09.2025 | 47,07 | 47,87 | 47,07 | 47,44 | -0,79% | - |
| 23.09.2025 | 48,00 | 48,60 | 46,87 | 47,82 | 0,42% | - |
| 22.09.2025 | 47,87 | 48,26 | 47,39 | 47,62 | -0,54% | - |
| 19.09.2025 | 48,53 | 49,01 | 47,70 | 47,88 | -0,37% | - |
| 18.09.2025 | 48,45 | 48,84 | 48,06 | 48,06 | 0,97% | - |
| 17.09.2025 | 47,67 | 48,58 | 47,60 | 47,60 | -1,57% | - |
| 16.09.2025 | 48,50 | 48,84 | 47,50 | 48,36 | 0,00% | - |
| 15.09.2025 | 48,39 | 48,81 | 47,60 | 48,36 | 1,72% | - |
| 12.09.2025 | 47,39 | 47,58 | 46,93 | 47,54 | 1,49% | - |
| 11.09.2025 | 46,45 | 47,43 | 45,95 | 46,84 | 1,69% | - |
| 10.09.2025 | 44,35 | 46,55 | 44,12 | 46,06 | 5,93% | - |
| 09.09.2025 | 44,09 | 44,27 | 43,32 | 43,48 | -1,87% | - |
| 08.09.2025 | 44,09 | 44,31 | 43,45 | 44,31 | 0,82% | - |
| 05.09.2025 | 43,81 | 43,95 | 43,44 | 43,95 | 0,50% | - |
| 04.09.2025 | 43,47 | 44,21 | 43,37 | 43,73 | 0,90% | - |
| 03.09.2025 | 43,33 | 43,87 | 43,21 | 43,34 | 0,09% | - |
| 02.09.2025 | 44,21 | 44,66 | 42,99 | 43,30 | 0,37% | 435,00 |
| 01.09.2025 | 43,53 | 44,29 | 43,14 | 43,14 | -1,24% | - |
| 29.08.2025 | 42,49 | 43,87 | 42,10 | 43,68 | 3,36% | - |
| 28.08.2025 | 42,01 | 42,58 | 41,91 | 42,26 | 1,34% | - |
| 27.08.2025 | 42,13 | 42,34 | 41,68 | 41,70 | -1,09% | - |
| 26.08.2025 | 41,95 | 42,70 | 41,72 | 42,16 | 0,12% | - |
| 25.08.2025 | 41,93 | 42,47 | 41,63 | 42,11 | 0,19% | - |
| 22.08.2025 | 41,60 | 42,37 | 41,41 | 42,03 | 0,86% | - |
| 21.08.2025 | 39,88 | 42,19 | 39,74 | 41,67 | 6,22% | 1.000,00 |
| 20.08.2025 | 39,18 | 39,71 | 38,60 | 39,23 | 0,00% | - |
| 19.08.2025 | 38,31 | 39,93 | 38,18 | 39,23 | 2,35% | 28,00 |
| 18.08.2025 | 38,55 | 38,84 | 38,02 | 38,33 | -0,47% | - |
| 15.08.2025 | 37,83 | 38,65 | 37,83 | 38,51 | 1,85% | - |
| 14.08.2025 | 37,93 | 38,40 | 37,21 | 37,81 | -0,63% | - |
| 13.08.2025 | 39,39 | 39,39 | 37,65 | 38,05 | -3,40% | - |
| 12.08.2025 | 38,83 | 39,86 | 38,77 | 39,39 | 1,76% | - |
| 11.08.2025 | 39,03 | 39,31 | 38,53 | 38,71 | -0,87% | - |
| 08.08.2025 | 37,99 | 39,49 | 37,90 | 39,05 | 2,68% | - |
| 07.08.2025 | 37,23 | 38,07 | 36,30 | 38,03 | 2,84% | - |
| 06.08.2025 | 36,31 | 37,11 | 35,80 | 36,98 | 2,47% | - |
| 05.08.2025 | 35,99 | 36,15 | 35,43 | 36,09 | 0,89% | - |
| 04.08.2025 | 35,71 | 36,31 | 35,38 | 35,77 | 0,85% | - |
| 01.08.2025 | 35,49 | 35,83 | 35,11 | 35,47 | -0,62% | - |
| 31.07.2025 | 35,49 | 35,83 | 34,93 | 35,69 | 0,73% | 14,00 |
| 30.07.2025 | 35,40 | 35,95 | 35,17 | 35,43 | 0,11% | - |
| 29.07.2025 | 36,59 | 36,61 | 35,25 | 35,39 | -3,01% | 16,00 |
| 28.07.2025 | 36,83 | 36,89 | 36,33 | 36,49 | 0,16% | - |
| 25.07.2025 | 37,11 | 37,15 | 36,19 | 36,43 | -1,81% | - |
| 24.07.2025 | 36,68 | 37,33 | 36,27 | 37,10 | 0,46% | 540,00 |
| 23.07.2025 | 36,25 | 36,95 | 36,15 | 36,93 | 3,07% | - |
| 22.07.2025 | 35,19 | 36,01 | 35,05 | 35,83 | 1,65% | - |
| 21.07.2025 | 34,91 | 35,39 | 34,52 | 35,25 | 1,15% | - |
| 18.07.2025 | 34,60 | 35,03 | 34,17 | 34,85 | 1,16% | - |
| 17.07.2025 | 34,83 | 34,87 | 34,25 | 34,45 | -1,06% | - |
| 16.07.2025 | 35,47 | 35,78 | 34,34 | 34,82 | -3,22% | - |
| 15.07.2025 | 35,41 | 36,73 | 35,37 | 35,98 | 1,81% | - |
| 14.07.2025 | 34,84 | 35,48 | 34,45 | 35,34 | 0,48% | - |
| 11.07.2025 | 35,27 | 35,45 | 34,63 | 35,17 | -0,62% | - |
| 10.07.2025 | 36,09 | 36,13 | 35,25 | 35,39 | -2,08% | 168,00 |
| 09.07.2025 | 36,05 | 36,40 | 35,88 | 36,14 | 0,19% | - |
| 08.07.2025 | 36,47 | 36,53 | 35,83 | 36,07 | -0,52% | - |
| 07.07.2025 | 37,51 | 37,93 | 36,09 | 36,26 | -2,21% | - |
| 04.07.2025 | 37,29 | 37,53 | 36,95 | 37,08 | -0,94% | - |
| 03.07.2025 | 37,75 | 38,18 | 37,31 | 37,43 | -0,90% | - |
| 02.07.2025 | 36,87 | 38,22 | 36,46 | 37,77 | 2,78% | - |
| 01.07.2025 | 37,07 | 37,09 | 36,41 | 36,75 | -0,97% | - |
| 30.06.2025 | 37,35 | 37,49 | 36,57 | 37,11 | -0,27% | - |
| 27.06.2025 | 37,03 | 37,49 | 36,55 | 37,21 | 0,59% | - |
| 26.06.2025 | 36,85 | 37,01 | 36,30 | 36,99 | 0,38% | - |
| 25.06.2025 | 37,51 | 37,53 | 36,29 | 36,85 | -1,60% | - |
| 24.06.2025 | 37,81 | 37,89 | 37,07 | 37,45 | -0,11% | - |
| 23.06.2025 | 37,45 | 37,57 | 36,69 | 37,49 | -0,16% | 60,00 |
| 20.06.2025 | 38,01 | 38,24 | 37,29 | 37,55 | -1,39% | - |
| 19.06.2025 | 36,89 | 38,15 | 36,82 | 38,08 | -2,48% | 1.050,00 |
| 18.06.2025 | 39,77 | 39,93 | 38,42 | 39,05 | -1,54% | - |
| 17.06.2025 | 39,93 | 40,22 | 39,55 | 39,66 | -0,92% | 142,00 |
| 16.06.2025 | 39,44 | 40,23 | 39,40 | 40,03 | 1,52% | - |
| 13.06.2025 | 39,51 | 40,16 | 39,15 | 39,43 | -1,89% | - |
| 12.06.2025 | 40,15 | 40,31 | 39,25 | 40,19 | -0,50% | - |
| 11.06.2025 | 40,73 | 41,10 | 40,25 | 40,39 | -1,00% | - |
| 10.06.2025 | 40,38 | 41,26 | 40,28 | 40,80 | -3,50% | - |
| 09.06.2025 | 40,01 | 43,13 | 39,93 | 42,28 | 5,65% | - |
| 06.06.2025 | 39,03 | 41,04 | 39,01 | 40,02 | 2,72% | - |
| 05.06.2025 | 39,17 | 39,40 | 38,75 | 38,96 | -0,66% | - |
| 04.06.2025 | 38,89 | 39,64 | 38,47 | 39,22 | 0,98% | - |
| 03.06.2025 | 39,31 | 39,54 | 38,43 | 38,84 | -1,57% | 250,00 |
| 02.06.2025 | 39,63 | 39,67 | 38,78 | 39,46 | -0,70% | - |
| 30.05.2025 | 40,45 | 40,45 | 39,23 | 39,74 | -2,26% | - |
| 29.05.2025 | 40,49 | 40,78 | 40,08 | 40,66 | 1,70% | - |
| 28.05.2025 | 40,46 | 41,02 | 39,84 | 39,98 | -1,43% | 100,00 |
| 27.05.2025 | 40,13 | 40,91 | 39,95 | 40,56 | 1,43% | - |
| 26.05.2025 | 40,57 | 40,67 | 39,76 | 39,99 | -0,27% | - |
| 23.05.2025 | 39,91 | 40,36 | 39,13 | 40,10 | 0,35% | - |
| 22.05.2025 | 40,67 | 40,69 | 39,05 | 39,96 | -1,58% | - |
| 21.05.2025 | 40,63 | 41,03 | 40,13 | 40,60 | -0,32% | - |
| 20.05.2025 | 42,05 | 42,64 | 40,54 | 40,73 | -7,98% | - |
| 19.05.2025 | 43,82 | 44,26 | 43,19 | 44,26 | 0,29% | - |
| 16.05.2025 | 43,92 | 44,65 | 43,67 | 44,13 | 0,41% | 35,00 |